kabutan

FUJI MEDIA HOLDINGS, INC.(4676) Historical

4676
TSE Prime
FUJI MEDIA HOLDINGS, INC.
3,415.0
JPY
-32.0
(-0.93%)
Dec 5, 3:09 pm JST
22.08
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
3,413
Dec 5, 2:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 22, 2025
3,911.0 JPY
52 Week Low Jan 9, 2025
1,573.5 JPY
Yearly High Jul 22, 2025
3,911.0 JPY
Yearly Low Jan 9, 2025
1,573.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,419 3,435 3,398 3,415 -32 -0.93% 434,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,430.0 3,457.0 3,402.0 3,447.0 +17.0 +0.50% 524,200
Dec 3, 2025 3,409.0 3,454.0 3,389.0 3,430.0 +29.0 +0.85% 557,300
Dec 2, 2025 3,456.0 3,456.0 3,393.0 3,401.0 -64.0 -1.85% 585,000
Dec 1, 2025 3,600.0 3,632.0 3,465.0 3,465.0 -49.0 -1.39% 1,104,400
Nov 28, 2025 3,570.0 3,570.0 3,468.0 3,514.0 -58.0 -1.62% 702,700
Nov 27, 2025 3,542.0 3,582.0 3,523.0 3,572.0 +63.0 +1.80% 704,100
Nov 26, 2025 3,514.0 3,541.0 3,490.0 3,509.0 +11.0 +0.31% 687,900
Nov 25, 2025 3,475.0 3,508.0 3,456.0 3,498.0 +28.0 +0.81% 607,800
Nov 21, 2025 3,445.0 3,484.0 3,427.0 3,470.0 +1.0 +0.03% 685,200
Nov 20, 2025 3,477.0 3,520.0 3,403.0 3,469.0 +30.0 +0.87% 729,800
Nov 19, 2025 3,424.0 3,463.0 3,390.0 3,439.0 +39.0 +1.15% 569,100
Nov 18, 2025 3,420.0 3,425.0 3,365.0 3,400.0 -45.0 -1.31% 585,200
Nov 17, 2025 3,385.0 3,450.0 3,364.0 3,445.0 +40.0 +1.17% 389,300
Nov 14, 2025 3,438.0 3,476.0 3,402.0 3,405.0 -77.0 -2.21% 735,800
Nov 13, 2025 3,413.0 3,482.0 3,407.0 3,482.0 +70.0 +2.05% 656,500
Nov 12, 2025 3,374.0 3,412.0 3,345.0 3,412.0 +27.0 +0.80% 635,700
Nov 11, 2025 3,500.0 3,565.0 3,364.0 3,385.0 -179.0 -5.02% 2,300,100
Nov 10, 2025 3,456.0 3,564.0 3,441.0 3,564.0 +178.0 +5.26% 691,600
Nov 7, 2025 3,470.0 3,521.0 3,386.0 3,386.0 -110.0 -3.15% 1,626,500
Nov 6, 2025 3,352.0 3,515.0 3,334.0 3,496.0 +133.0 +3.95% 1,204,000